Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	10.05	10.16	9.980	10.05	3,842,710	+0.06(+0.60%)
Jul 29, 2021	10.12	10.14	9.960	9.990	6,277,527	-0.30(-2.92%)
Jul 28, 2021	10.23	10.29	10.11	10.29	3,603,781	+0.08(+0.78%)
Jul 27, 2021	10.18	10.27	10.14	10.21	7,509,523	-0.07(-0.68%)
Jul 26, 2021	10.17	10.31	10.17	10.28	3,997,053	+0.22(+2.19%)
Jul 23, 2021	10.13	10.14	10.03	10.06	2,893,319	+0.09(+0.90%)
Jul 22, 2021	10.08	10.09	9.944	9.970	2,507,302	-0.14(-1.38%)
Jul 21, 2021	9.950	10.15	9.940	10.11	4,154,714	+0.30(+3.06%)
Jul 20, 2021	9.600	9.850	9.560	9.810	5,201,886	+0.24(+2.51%)
Jul 19, 2021	9.610	9.660	9.500	9.570	7,530,875	-0.16(-1.64%)
Jul 16, 2021	9.890	9.900	9.725	9.730	5,279,636	-0.12(-1.22%)
Jul 15, 2021	9.780	9.930	9.750	9.850	4,519,887	-0.04(-0.40%)
Jul 14, 2021	9.920	9.985	9.840	9.890	4,526,424	-0.06(-0.60%)
Jul 13, 2021	10.07	10.09	9.920	9.950	5,652,652	-0.16(-1.58%)
Jul 12, 2021	9.990	10.15	9.980	10.11	4,980,590	+0.01(+0.10%)
Jul 09, 2021	10.04	10.10	9.981	10.10	4,831,331	+0.19(+1.92%)
Jul 08, 2021	10.00	10.03	9.880	9.910	21,761,584	-0.21(-2.08%)
Jul 07, 2021	10.13	10.17	10.05	10.12	4,033,269	-0.12(-1.17%)
Jul 06, 2021	10.40	10.40	10.19	10.24	4,047,382	-0.18(-1.73%)
Jul 02, 2021	10.51	10.51	10.40	10.42	1,826,226	-0.14(-1.33%)
Jul 01, 2021	10.54	10.59	10.52	10.56	1,628,602	+0.07(+0.67%)
Jun 30, 2021	10.42	10.52	10.39	10.49	2,247,836	-0.02(-0.19%)
Jun 29, 2021	10.66	10.68	10.51	10.51	3,618,020	-0.06(-0.57%)
Jun 28, 2021	10.65	10.67	10.53	10.57	4,722,022	-0.20(-1.86%)
Jun 25, 2021	10.70	10.79	10.65	10.77	6,411,030	+0.18(+1.70%)
Jun 24, 2021	10.48	10.61	10.46	10.59	6,698,218	+0.39(+3.82%)
Jun 23, 2021	10.23	10.27	10.18	10.20	3,387,788	+0.04(+0.39%)
Jun 22, 2021	10.16	10.21	10.11	10.16	4,717,648	-0.10(-0.97%)
Jun 21, 2021	10.19	10.28	10.17	10.26	4,048,953	+0.09(+0.88%)
Jun 18, 2021	10.23	10.34	10.13	10.17	8,476,548	-0.25(-2.40%)
Jun 17, 2021	10.65	10.68	10.35	10.42	7,265,736	-0.27(-2.53%)
Jun 16, 2021	10.73	10.74	10.57	10.69	5,759,770	-0.07(-0.65%)
Jun 15, 2021	10.71	10.81	10.69	10.76	4,600,632	+0.10(+0.94%)
Jun 14, 2021	10.73	10.74	10.65	10.66	3,904,081	-0.04(-0.37%)
Jun 11, 2021	10.72	10.76	10.67	10.70	3,747,963	+0.02(+0.19%)
Jun 10, 2021	10.83	10.86	10.68	10.68	3,763,017	-0.10(-0.93%)
Jun 09, 2021	10.90	10.91	10.77	10.78	4,290,208	-0.15(-1.37%)
Jun 08, 2021	10.92	10.98	10.85	10.93	7,722,555	-0.18(-1.62%)
Jun 07, 2021	11.13	11.14	11.10	11.11	5,395,915	-0.07(-0.63%)
Jun 04, 2021	11.15	11.19	11.11	11.18	6,005,662	+0.03(+0.27%)
Jun 03, 2021	11.10	11.16	11.08	11.15	6,228,480	+0.03(+0.27%)
Jun 02, 2021	11.05	11.12	11.03	11.12	6,214,539	-0.02(-0.18%)
Jun 01, 2021	11.11	11.18	11.11	11.14	8,728,537	+0.12(+1.09%)
May 28, 2021	10.96	11.05	10.94	11.02	11,229,324	-0.12(-1.08%)
May 27, 2021	10.89	11.15	10.88	11.14	12,922,274	+0.26(+2.39%)
May 26, 2021	10.62	10.92	10.61	10.88	11,793,682	+0.10(+0.93%)
May 25, 2021	10.87	10.92	10.77	10.78	10,841,420	+0.01(+0.09%)
May 24, 2021	10.73	10.79	10.68	10.77	4,809,252	+0.08(+0.75%)
May 21, 2021	10.68	10.74	10.66	10.69	10,045,158	-0.07(-0.65%)
May 20, 2021	10.46	10.79	10.42	10.76	18,081,112	+0.30(+2.87%)
May 19, 2021	10.31	10.48	10.21	10.46	11,795,414	+0.05(+0.48%)
May 18, 2021	10.52	10.54	10.41	10.41	6,225,801	-0.10(-0.95%)
May 17, 2021	10.41	10.52	10.37	10.51	6,956,648	+0.06(+0.57%)
May 14, 2021	10.35	10.48	10.34	10.45	5,759,064	+0.17(+1.65%)
May 13, 2021	10.02	10.29	10.01	10.28	5,901,049	+0.21(+2.09%)
May 12, 2021	10.17	10.23	10.05	10.07	4,345,813	-0.03(-0.30%)
May 11, 2021	10.04	10.17	10.02	10.10	5,460,055	-0.05(-0.49%)
May 10, 2021	10.25	10.29	10.15	10.15	5,507,136	-0.24(-2.31%)
May 07, 2021	10.24	10.39	10.22	10.39	7,310,892	+0.02(+0.19%)
May 06, 2021	10.31	10.38	10.27	10.37	7,998,498	+0.00(+0.00%)
May 05, 2021	10.30	10.38	10.19	10.37	5,567,145	+0.03(+0.29%)
May 04, 2021	10.42	10.45	10.23	10.34	5,774,667	-0.27(-2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.